Forvia SE FRVIA
EURONEXT · France · Producer Manufacturing
€8.42-0.31 (-3.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.42 | -3.59% | €8.65 | €8.77 | €8.42 | 902.74K |
| 2026-09-30 | €8.74 | +1.30% | €8.68 | €8.81 | €8.57 | 869.05K |
| 2026-09-29 | €8.63 | -2.27% | €8.84 | €8.87 | €8.63 | 515.88K |
| 2026-09-28 | €8.83 | +1.26% | €8.90 | €8.97 | €8.73 | 825.55K |
| 2026-09-25 | €8.72 | -0.32% | €8.78 | €8.81 | €8.63 | 541.67K |
| 2026-09-24 | €8.74 | -3.53% | €9.05 | €9.05 | €8.72 | 614.95K |
| 2026-09-23 | €9.06 | -2.33% | €9.19 | €9.28 | €8.88 | 656.80K |
| 2026-09-22 | €9.28 | +1.38% | €9.05 | €9.42 | €8.90 | 566.78K |
| 2026-09-21 | €9.15 | -0.78% | €9.30 | €9.35 | €9.10 | 485.35K |
| 2026-09-18 | €9.23 | -5.08% | €9.72 | €9.80 | €9.23 | 1.62M |
| 2026-09-17 | €9.72 | +2.60% | €9.56 | €9.92 | €9.55 | 979.88K |
| 2026-09-16 | €9.47 | +2.33% | €9.29 | €9.47 | €9.15 | 856.23K |
| 2026-09-15 | €9.26 | -1.38% | €9.42 | €9.42 | €9.03 | 720.84K |
| 2026-09-14 | €9.39 | -2.11% | €9.47 | €9.54 | €9.09 | 898.39K |
| 2026-09-11 | €9.59 | -1.46% | €9.82 | €9.98 | €9.39 | 891.52K |
| 2026-09-10 | €9.73 | +2.23% | €9.66 | €9.99 | €9.66 | 838.26K |
| 2026-09-09 | €9.52 | -3.64% | €9.83 | €9.86 | €9.49 | 672.60K |
| 2026-09-08 | €9.88 | -0.12% | €9.80 | €10.09 | €9.67 | 603.76K |
| 2026-09-07 | €9.89 | -0.40% | €9.91 | €10.06 | €9.73 | 666.26K |
| 2026-09-04 | €9.93 | +0.87% | €9.86 | €10.02 | €9.71 | 777.90K |
| 2026-09-03 | €9.85 | +10.26% | €8.99 | €9.85 | €8.99 | 1.68M |
| 2026-09-02 | €8.93 | +0.20% | €8.78 | €8.97 | €8.53 | 969.88K |
| 2026-09-01 | €8.91 | -2.49% | €9.20 | €9.25 | €8.80 | 646.12K |
| 2026-08-31 | €9.14 | +1.13% | €9.00 | €9.23 | €8.80 | 911.27K |
| 2026-08-28 | €9.04 | +5.12% | €8.78 | €9.13 | €8.76 | 1.31M |
| 2026-08-27 | €8.60 | -1.40% | €8.77 | €8.77 | €8.46 | 660.36K |
| 2026-08-26 | €8.72 | -0.11% | €8.78 | €8.85 | €8.66 | 446.51K |
| 2026-08-25 | €8.73 | -1.56% | €8.92 | €8.94 | €8.66 | 676.31K |
| 2026-08-24 | €8.87 | -1.44% | €8.96 | €9.03 | €8.86 | 825.88K |
| 2026-08-21 | €9.00 | +2.00% | €8.95 | €9.09 | €8.89 | 500.13K |
| 2026-08-20 | €8.82 | -1.63% | €8.99 | €9.13 | €8.70 | 908.30K |
| 2026-08-19 | €8.97 | +0.36% | €8.92 | €9.02 | €8.87 | 444.77K |
| 2026-08-18 | €8.94 | -2.15% | €9.10 | €9.25 | €8.94 | 470.31K |
| 2026-08-17 | €9.13 | -1.02% | €9.30 | €9.32 | €9.00 | 399.39K |
| 2026-08-14 | €9.23 | +0.07% | €9.26 | €9.33 | €9.08 | 338.57K |
| 2026-08-13 | €9.22 | +1.63% | €9.14 | €9.25 | €8.93 | 771.93K |
| 2026-08-12 | €9.07 | -1.07% | €9.12 | €9.20 | €9.02 | 339.55K |
| 2026-08-11 | €9.17 | -0.09% | €9.10 | €9.23 | €8.98 | 433.12K |
| 2026-08-10 | €9.18 | +0.68% | €9.10 | €9.29 | €9.06 | 453.20K |
| 2026-08-07 | €9.12 | +0.33% | €9.05 | €9.27 | €8.81 | 722.97K |
| 2026-08-06 | €9.09 | -2.97% | €9.34 | €9.42 | €9.03 | 626.63K |
| 2026-08-05 | €9.36 | -0.34% | €9.52 | €9.63 | €9.30 | 1.22M |
| 2026-08-04 | €9.40 | -1.96% | €9.46 | €9.48 | €9.11 | 1.28M |
| 2026-08-03 | €9.58 | +7.95% | €9.15 | €9.79 | €9.09 | 1.53M |
| 2026-07-31 | €8.88 | -7.04% | €9.68 | €10.06 | €8.88 | 1.71M |
| 2026-07-30 | €9.55 | +3.33% | €9.20 | €9.63 | €9.18 | 1.41M |
| 2026-07-29 | €9.24 | +1.76% | €9.19 | €9.35 | €8.97 | 758.43K |
| 2026-07-28 | €9.08 | +4.29% | €8.89 | €9.16 | €8.81 | 851.38K |
| 2026-07-27 | €8.71 | -0.32% | €8.93 | €9.05 | €8.71 | 422.97K |
| 2026-07-24 | €8.74 | +0.44% | €8.65 | €8.81 | €8.56 | 423.77K |
| 2026-07-23 | €8.70 | +1.56% | €8.50 | €8.76 | €8.44 | 549.02K |
| 2026-07-22 | €8.56 | -2.95% | €8.72 | €8.81 | €8.56 | 861.65K |
| 2026-07-21 | €8.82 | +3.98% | €8.50 | €8.90 | €8.50 | 662.17K |
| 2026-07-20 | €8.49 | -2.53% | €8.70 | €8.81 | €8.49 | 1.07M |
| 2026-07-17 | €8.71 | -6.21% | €9.16 | €9.22 | €8.71 | 1.02M |
| 2026-07-16 | €9.28 | -0.64% | €9.39 | €9.50 | €9.25 | 726.46K |
| 2026-07-15 | €9.34 | +4.03% | €8.93 | €9.36 | €8.88 | 662.43K |
| 2026-07-14 | €8.98 | -2.79% | €9.10 | €9.21 | €8.78 | 545.10K |
| 2026-07-13 | €9.24 | +1.72% | €8.94 | €9.24 | €8.87 | 521.50K |
| 2026-07-10 | €9.08 | +0.89% | €8.93 | €9.39 | €8.92 | 576.55K |
| 2026-07-09 | €9.00 | +2.76% | €8.94 | €9.00 | €8.63 | 532.38K |
| 2026-07-08 | €8.76 | -3.01% | €9.38 | €9.41 | €8.76 | 939.81K |
| 2026-07-07 | €9.03 | -2.10% | €9.19 | €9.41 | €9.03 | 492.80K |
| 2026-07-06 | €9.23 | +0.83% | €9.05 | €9.30 | €9.05 | 521.63K |
| 2026-07-03 | €9.15 | +2.72% | €8.96 | €9.15 | €8.93 | 602.63K |
| 2026-07-02 | €8.91 | +2.70% | €8.61 | €8.92 | €8.61 | 640.10K |
| 2026-07-01 | €8.67 | -0.69% | €8.63 | €8.78 | €8.55 | 588.81K |
| 2026-06-30 | €8.73 | +2.54% | €8.63 | €8.81 | €8.45 | 855.94K |
| 2026-06-29 | €8.52 | -2.23% | €8.72 | €8.72 | €8.42 | 803.25K |
| 2026-06-26 | €8.71 | -6.16% | €9.21 | €9.24 | €8.63 | 1.07M |
| 2026-06-25 | €9.28 | -2.74% | €9.45 | €9.60 | €9.28 | 778.41K |
| 2026-06-24 | €9.55 | +0.48% | €9.56 | €9.86 | €9.45 | 967.66K |
| 2026-06-23 | €9.50 | -0.52% | €9.32 | €9.53 | €9.24 | 1.07M |
| 2026-06-22 | €9.55 | +0.51% | €9.51 | €9.55 | €9.25 | 563.68K |
| 2026-06-19 | €9.50 | +1.00% | €9.41 | €9.52 | €9.40 | 684.40K |
| 2026-06-18 | €9.41 | -4.20% | €9.86 | €9.97 | €9.41 | 1.37M |
| 2026-06-17 | €9.82 | -1.90% | €9.89 | €10.05 | €9.77 | 487.25K |
| 2026-06-16 | €10.01 | -1.72% | €10.24 | €10.24 | €9.89 | 565.13K |
| 2026-06-15 | €10.19 | +3.44% | €10.30 | €10.59 | €10.18 | 850.51K |
| 2026-06-12 | €9.85 | +4.57% | €9.82 | €10.05 | €9.76 | 817.53K |
| 2026-06-11 | €9.42 | -1.51% | €9.50 | €9.65 | €9.37 | 573.32K |
| 2026-06-10 | €9.56 | -2.03% | €9.80 | €9.87 | €9.34 | 824.12K |
| 2026-06-09 | €9.76 | -6.17% | €10.42 | €10.67 | €9.76 | 1.03M |
| 2026-06-08 | €10.40 | -2.39% | €10.31 | €10.58 | €10.28 | 602.99K |
| 2026-06-05 | €10.65 | -3.14% | €11.00 | €11.03 | €10.61 | 543.61K |
| 2026-06-04 | €11.00 | -3.85% | €11.55 | €11.66 | €10.98 | 681.74K |
| 2026-06-03 | €11.44 | -1.25% | €11.45 | €11.66 | €11.29 | 810.24K |
| 2026-06-02 | €11.59 | +3.16% | €11.35 | €11.71 | €11.23 | 664.63K |
| 2026-06-01 | €11.23 | -1.45% | €11.47 | €11.73 | €11.07 | 820.20K |
| 2026-05-29 | €11.40 | +0.31% | €11.40 | €11.56 | €11.30 | 670.70K |